Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-03-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1993
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1993-12-31 | $14.04 | $14.61 | 0 | — | — |
| 1993-12-30 | $14.04 | $14.61 | 232 | — | — |
| 1993-12-29 | $13.39 | $13.94 | 926 | — | — |
| 1993-12-28 | $14.04 | $14.61 | 0 | — | — |
| 1993-12-27 | $14.04 | $14.61 | 0 | — | — |
| 1993-12-23 | $14.04 | $14.61 | 0 | — | — |
| 1993-12-22 | $14.04 | $14.61 | 3,704 | — | — |
| 1993-12-21 | $13.39 | $13.94 | 0 | — | — |
| 1993-12-20 | $13.39 | $13.94 | 6,251 | — | — |
| 1993-12-17 | $14.04 | $14.61 | 1,852 | — | — |
| 1993-12-16 | $13.39 | $13.94 | 232 | — | — |
| 1993-12-15 | $14.04 | $14.61 | 0 | — | — |
| 1993-12-14 | $14.04 | $14.49 | 1,158 | — | — |
| 1993-12-13 | $14.04 | $14.49 | 0 | — | — |
| 1993-12-10 | $14.04 | $14.49 | 0 | — | — |
| 1993-12-09 | $14.04 | $14.49 | 0 | — | — |
| 1993-12-08 | $14.04 | $14.49 | 0 | — | — |
| 1993-12-07 | $14.04 | $14.49 | 3,241 | — | — |
| 1993-12-06 | $13.82 | $14.27 | 695 | — | — |
| 1993-12-03 | $13.82 | $14.27 | 3,473 | — | — |
| 1993-12-02 | $13.82 | $14.27 | 0 | — | — |
| 1993-12-01 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-30 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-29 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-26 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-24 | $13.82 | $14.27 | 232 | — | — |
| 1993-11-23 | $13.82 | $14.27 | 2,547 | — | — |
| 1993-11-22 | $13.82 | $14.27 | 232 | — | — |
| 1993-11-19 | $13.82 | $14.27 | 695 | — | — |
| 1993-11-18 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-17 | $13.82 | $14.27 | 2,547 | — | — |
| 1993-11-16 | $13.82 | $14.27 | 3,241 | — | — |
| 1993-11-15 | $13.82 | $14.27 | 926 | — | — |
| 1993-11-12 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-11 | $13.82 | $14.27 | 463 | — | — |
| 1993-11-10 | $13.82 | $14.27 | 232 | — | — |
| 1993-11-09 | $13.82 | $14.27 | 0 | — | — |
| 1993-11-08 | $13.82 | $14.27 | 15,744 | — | — |
| 1993-11-05 | $13.82 | $14.27 | 232 | — | — |
| 1993-11-04 | $13.61 | $14.04 | 0 | — | — |
| 1993-11-03 | $13.61 | $14.04 | 0 | — | — |
| 1993-11-02 | $13.61 | $14.04 | 2,084 | — | — |
| 1993-11-01 | $13.61 | $14.04 | 3,704 | — | — |
| 1993-10-29 | $13.17 | $13.60 | 5,325 | — | — |
| 1993-10-28 | $13.39 | $13.82 | 2,547 | — | — |
| 1993-10-27 | $13.39 | $13.82 | 5,094 | — | — |
| 1993-10-26 | $12.96 | $13.37 | 3,936 | — | — |
| 1993-10-25 | $12.74 | $13.15 | 18,522 | — | — |
| 1993-10-22 | $12.69 | $13.10 | 0 | — | — |
| 1993-10-21 | $12.69 | $13.10 | 0 | — | — |
| 1993-10-20 | $12.69 | $13.10 | 463 | — | — |
| 1993-10-19 | $12.74 | $13.15 | 2,778 | — | — |
| 1993-10-18 | $12.74 | $13.15 | 0 | — | — |
| 1993-10-15 | $12.74 | $13.15 | 1,852 | — | — |
| 1993-10-14 | $12.74 | $13.15 | 0 | — | — |
| 1993-10-13 | $12.74 | $13.15 | 926 | — | — |
| 1993-10-12 | $12.53 | $12.93 | 9,724 | — | — |
| 1993-10-11 | $12.31 | $12.71 | 0 | — | — |
| 1993-10-08 | $12.31 | $12.71 | 0 | — | — |
| 1993-10-07 | $12.31 | $12.71 | 0 | — | — |
| 1993-10-06 | $12.31 | $12.71 | 0 | — | — |
| 1993-10-05 | $12.31 | $12.71 | 1,852 | — | — |
| 1993-10-04 | $12.58 | $12.98 | 0 | — | — |
| 1993-10-01 | $12.58 | $12.98 | 0 | — | — |
| 1993-09-30 | $12.58 | $12.98 | 0 | — | — |
| 1993-09-29 | $12.58 | $12.98 | 0 | — | — |
| 1993-09-28 | $12.58 | $12.98 | 0 | — | — |
| 1993-09-27 | $12.58 | $12.98 | 1,852 | — | — |
| 1993-09-24 | $12.20 | $12.59 | 1,389 | — | — |
| 1993-09-23 | $12.58 | $12.98 | 926 | — | — |
| 1993-09-22 | $12.58 | $12.98 | 0 | — | — |
| 1993-09-21 | $12.58 | $12.98 | 4,631 | — | — |
| 1993-09-20 | $12.42 | $12.82 | 0 | — | — |
| 1993-09-17 | $12.42 | $12.82 | 9,724 | — | — |
| 1993-09-16 | $12.58 | $12.98 | 0 | — | — |
| 1993-09-15 | $12.58 | $12.98 | 2,315 | — | — |
| 1993-09-14 | $12.20 | $12.59 | 0 | — | — |
| 1993-09-13 | $12.20 | $12.59 | 5,557 | — | — |
| 1993-09-10 | $12.20 | $12.59 | 0 | — | — |
| 1993-09-09 | $12.20 | $12.59 | 0 | — | — |
| 1993-09-08 | $12.20 | $12.59 | 0 | — | — |
| 1993-09-07 | $12.20 | $12.59 | 0 | — | — |
| 1993-09-03 | $12.20 | $12.59 | 2,315 | — | — |
| 1993-09-02 | $12.20 | $12.59 | 1,389 | — | — |
| 1993-09-01 | $12.20 | $12.59 | 0 | — | — |
| 1993-08-31 | $12.20 | $12.59 | 463 | — | — |
| 1993-08-30 | $12.20 | $12.59 | 0 | — | — |
| 1993-08-27 | $12.20 | $12.59 | 1,852 | — | — |
| 1993-08-26 | $12.09 | $12.48 | 24,542 | — | — |
| 1993-08-25 | $12.20 | $12.59 | 463 | — | — |
| 1993-08-24 | $11.88 | $12.26 | 0 | — | — |
| 1993-08-23 | $11.88 | $12.26 | 0 | — | — |
| 1993-08-20 | $11.88 | $12.26 | 3,704 | — | — |
| 1993-08-19 | $12.04 | $12.43 | 0 | — | — |
| 1993-08-18 | $12.04 | $12.43 | 926 | — | — |
| 1993-08-17 | $11.99 | $12.37 | 0 | — | — |
| 1993-08-16 | $11.99 | $12.37 | 0 | — | — |
| 1993-08-13 | $11.99 | $12.37 | 0 | — | — |
| 1993-08-12 | $11.99 | $12.37 | 463 | — | — |
| 1993-08-11 | $11.99 | $12.37 | 0 | — | — |
| 1993-08-10 | $11.99 | $12.37 | 0 | — | — |
| 1993-08-09 | $11.99 | $12.37 | 926 | — | — |
| 1993-08-06 | $11.88 | $12.26 | 6,483 | — | — |
| 1993-08-05 | $12.09 | $12.48 | 0 | — | — |
| 1993-08-04 | $12.09 | $12.48 | 0 | — | — |
| 1993-08-03 | $12.09 | $12.48 | 0 | — | — |
| 1993-08-02 | $12.09 | $12.48 | 0 | — | — |
| 1993-07-30 | $12.09 | $12.48 | 23,616 | — | — |
| 1993-07-29 | $12.09 | $12.48 | 0 | — | — |
| 1993-07-28 | $12.09 | $12.48 | 4,631 | — | — |
| 1993-07-27 | $12.09 | $12.48 | 25,931 | — | — |
| 1993-07-26 | $12.09 | $12.48 | 1,852 | — | — |
| 1993-07-23 | $11.77 | $12.15 | 463 | — | — |
| 1993-07-22 | $11.77 | $12.15 | 0 | — | — |
| 1993-07-21 | $11.77 | $12.15 | 0 | — | — |
| 1993-07-20 | $11.77 | $12.15 | 0 | — | — |
| 1993-07-19 | $11.77 | $12.15 | 12,965 | — | — |
| 1993-07-16 | $12.09 | $12.48 | 0 | — | — |
| 1993-07-15 | $12.09 | $12.48 | 2,315 | — | — |
| 1993-07-14 | $11.77 | $12.15 | 2,315 | — | — |
| 1993-07-13 | $11.39 | $11.76 | 5,094 | — | — |
| 1993-07-12 | $11.34 | $11.70 | 1,389 | — | — |
| 1993-07-09 | $11.42 | $11.79 | 2,315 | — | — |
| 1993-07-08 | $11.55 | $11.93 | 463 | — | — |
| 1993-07-07 | $11.55 | $11.93 | 0 | — | — |
| 1993-07-06 | $11.55 | $11.93 | 463 | — | — |
| 1993-07-02 | $11.34 | $11.70 | 463 | — | — |
| 1993-07-01 | $11.55 | $11.93 | 2,778 | — | — |
| 1993-06-30 | $11.45 | $11.81 | 0 | — | — |
| 1993-06-29 | $11.45 | $11.81 | 0 | — | — |
| 1993-06-28 | $11.45 | $11.81 | 2,315 | — | — |
| 1993-06-25 | $11.12 | $11.48 | 463 | — | — |
| 1993-06-24 | $11.45 | $11.81 | 0 | — | — |
| 1993-06-23 | $11.45 | $11.81 | 0 | — | — |
| 1993-06-22 | $11.45 | $11.81 | 3,704 | — | — |
| 1993-06-21 | $11.12 | $11.48 | 2,778 | — | — |
| 1993-06-18 | $11.34 | $11.70 | 0 | — | — |
| 1993-06-17 | $11.34 | $11.70 | 0 | — | — |
| 1993-06-16 | $11.34 | $11.70 | 926 | — | — |
| 1993-06-15 | $11.18 | $11.53 | 1,389 | — | — |
| 1993-06-14 | $11.07 | $11.42 | 1,852 | — | — |
| 1993-06-11 | $11.28 | $11.65 | 0 | — | — |
| 1993-06-10 | $11.28 | $11.65 | 0 | — | — |
| 1993-06-09 | $11.28 | $11.65 | 0 | — | — |
| 1993-06-08 | $11.28 | $11.54 | 4,167 | — | — |
| 1993-06-07 | $11.01 | $11.26 | 0 | — | — |
| 1993-06-04 | $11.01 | $11.26 | 0 | — | — |
| 1993-06-03 | $11.01 | $11.26 | 463 | — | — |
| 1993-06-02 | $11.34 | $11.59 | 10,650 | — | — |
| 1993-06-01 | $11.07 | $11.31 | 0 | — | — |
| 1993-05-28 | $11.07 | $11.31 | 0 | — | — |
| 1993-05-27 | $11.07 | $11.31 | 926 | — | — |
| 1993-05-26 | $11.01 | $11.26 | 0 | — | — |
| 1993-05-25 | $11.01 | $11.26 | 0 | — | — |
| 1993-05-24 | $11.01 | $11.26 | 0 | — | — |
| 1993-05-21 | $11.01 | $11.26 | 6,946 | — | — |
| 1993-05-20 | $11.01 | $11.26 | 12,502 | — | — |
| 1993-05-19 | $11.34 | $11.59 | 1,852 | — | — |
| 1993-05-18 | $11.01 | $11.26 | 0 | — | — |
| 1993-05-17 | $11.01 | $11.26 | 926 | — | — |
| 1993-05-14 | $11.23 | $11.48 | 1,389 | — | — |
| 1993-05-13 | $11.01 | $11.26 | 0 | — | — |
| 1993-05-12 | $11.01 | $11.26 | 5,094 | — | — |
| 1993-05-11 | $10.82 | $11.07 | 3,241 | — | — |
| 1993-05-10 | $10.74 | $10.98 | 1,852 | — | — |
| 1993-05-07 | $11.01 | $11.26 | 1,389 | — | — |
| 1993-05-06 | $10.80 | $11.04 | 0 | — | — |
| 1993-05-05 | $10.80 | $11.04 | 0 | — | — |
| 1993-05-04 | $10.80 | $11.04 | 0 | — | — |
| 1993-05-03 | $10.80 | $11.04 | 0 | — | — |
| 1993-04-30 | $10.80 | $11.04 | 0 | — | — |
| 1993-04-29 | $10.80 | $11.04 | 0 | — | — |
| 1993-04-28 | $10.80 | $11.04 | 0 | — | — |
| 1993-04-27 | $10.80 | $11.04 | 5,557 | — | — |
| 1993-04-26 | $10.69 | $10.93 | 1,389 | — | — |
| 1993-04-23 | $10.80 | $11.04 | 5,094 | — | — |
| 1993-04-22 | $10.74 | $10.98 | 1,389 | — | — |
| 1993-04-21 | $11.01 | $11.26 | 926 | — | — |
| 1993-04-20 | $10.74 | $10.98 | 0 | — | — |
| 1993-04-19 | $10.74 | $10.98 | 0 | — | — |
| 1993-04-16 | $10.74 | $10.98 | 10,187 | — | — |
| 1993-04-15 | $11.01 | $11.26 | 0 | — | — |
| 1993-04-14 | $11.01 | $11.26 | 4,167 | — | — |
| 1993-04-13 | $10.80 | $11.04 | 13,428 | — | — |
| 1993-04-12 | $10.69 | $10.93 | 0 | — | — |
| 1993-04-08 | $10.69 | $10.93 | 1,852 | — | — |
| 1993-04-07 | $10.42 | $10.65 | 2,315 | — | — |
| 1993-04-06 | $10.42 | $10.65 | 4,631 | — | — |
| 1993-04-05 | $10.42 | $10.65 | 2,315 | — | — |
| 1993-04-02 | $10.58 | $10.82 | 0 | — | — |
| 1993-04-01 | $10.58 | $10.82 | 0 | — | — |
| 1993-03-31 | $10.58 | $10.82 | 463 | — | — |
| 1993-03-30 | $10.58 | $10.82 | 2,315 | — | — |
| 1993-03-29 | $10.47 | $10.71 | 2,315 | — | — |
| 1993-03-26 | $10.37 | $10.60 | 0 | — | — |
| 1993-03-25 | $10.37 | $10.60 | 0 | — | — |
| 1993-03-24 | $10.37 | $10.60 | 0 | — | — |
| 1993-03-23 | $10.37 | $10.60 | 2,315 | — | — |
| 1993-03-22 | $10.15 | $10.38 | 0 | — | — |
| 1993-03-19 | $10.15 | $10.38 | 0 | — | — |
| 1993-03-18 | $10.15 | $10.38 | 0 | — | — |
| 1993-03-17 | $10.15 | $10.38 | 463 | — | — |
| 1993-03-16 | $10.26 | $10.49 | 0 | — | — |
| 1993-03-15 | $10.26 | $10.49 | 0 | — | — |
| 1993-03-12 | $10.26 | $10.49 | 0 | — | — |
| 1993-03-11 | $10.26 | $10.49 | 0 | — | — |
| 1993-03-10 | $10.26 | $10.49 | 0 | — | — |
| 1993-03-09 | $10.26 | $10.49 | 926 | — | — |
| 1993-03-08 | $10.47 | $10.71 | 0 | — | — |
| 1993-03-05 | $10.47 | $10.71 | 0 | — | — |
| 1993-03-04 | $10.47 | $10.71 | 926 | — | — |
| 1993-03-03 | $10.47 | $10.71 | 463 | — | — |
| 1993-03-02 | $10.42 | $10.65 | 9,724 | — | — |
| 1993-03-01 | $10.15 | $10.38 | 11,113 | — | — |
| 1993-02-26 | $10.15 | $10.38 | 11,113 | — | — |
| 1993-02-25 | $10.37 | $10.60 | 6,946 | — | — |
| 1993-02-24 | $10.26 | $10.49 | 0 | — | — |
| 1993-02-23 | $10.26 | $10.49 | 5,557 | — | — |
| 1993-02-22 | $10.15 | $10.38 | 463 | — | — |
| 1993-02-19 | $10.42 | $10.65 | 1,389 | — | — |
| 1993-02-18 | $10.15 | $10.38 | 3,241 | — | — |
| 1993-02-17 | $10.26 | $10.49 | 0 | — | — |
| 1993-02-16 | $10.26 | $10.49 | 1,389 | — | — |
| 1993-02-12 | $10.26 | $10.49 | 463 | — | — |
| 1993-02-11 | $10.58 | $10.82 | 0 | — | — |
| 1993-02-10 | $10.58 | $10.82 | 0 | — | — |
| 1993-02-09 | $10.58 | $10.82 | 0 | — | — |
| 1993-02-08 | $10.58 | $10.82 | 926 | — | — |
| 1993-02-05 | $10.42 | $10.65 | 0 | — | — |
| 1993-02-04 | $10.42 | $10.65 | 0 | — | — |
| 1993-02-03 | $10.42 | $10.65 | 0 | — | — |
| 1993-02-02 | $10.42 | $10.65 | 1,389 | — | — |
| 1993-02-01 | $10.20 | $10.43 | 3,704 | — | — |
| 1993-01-29 | $10.15 | $10.38 | 0 | — | — |
| 1993-01-28 | $10.15 | $10.38 | 463 | — | — |
| 1993-01-27 | $10.47 | $10.71 | 0 | — | — |
| 1993-01-26 | $10.47 | $10.71 | 11,576 | — | — |
| 1993-01-25 | $10.04 | $10.27 | 0 | — | — |
| 1993-01-22 | $10.04 | $10.27 | 0 | — | — |
| 1993-01-21 | $10.04 | $10.27 | 4,167 | — | — |
| 1993-01-20 | $10.15 | $10.38 | 0 | — | — |
| 1993-01-19 | $10.15 | $10.38 | 0 | — | — |
| 1993-01-18 | $10.15 | $10.38 | 0 | — | — |
| 1993-01-15 | $10.15 | $10.38 | 2,315 | — | — |
| 1993-01-14 | $9.93 | $10.16 | 0 | — | — |
| 1993-01-13 | $9.93 | $10.16 | 0 | — | — |
| 1993-01-12 | $9.93 | $10.16 | 2,315 | — | — |
| 1993-01-11 | $9.72 | $9.93 | 9,261 | — | — |
| 1993-01-08 | $9.72 | $9.93 | 0 | — | — |
| 1993-01-07 | $9.72 | $9.93 | 0 | — | — |
| 1993-01-06 | $9.72 | $9.93 | 0 | — | — |
| 1993-01-05 | $9.72 | $9.93 | 0 | — | — |
| 1993-01-04 | $9.72 | $9.93 | 0 | — | — |